Skip to main content

NVIDIA Corp (NQ: NVDA )

884.55 +6.19 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 4.238 4.284 4.155 4.233 71,416,128 +0.00(+0.05%)
Mar 30, 2011 4.231 4.449 4.176 4.231 128,184,912 -0.17(-3.76%)
Mar 29, 2011 4.431 4.447 4.337 4.396 78,028,080 -0.03(-0.78%)
Mar 28, 2011 4.373 4.504 4.334 4.431 131,222,264 +0.16(+3.70%)
Mar 25, 2011 4.449 4.459 4.266 4.272 130,453,216 -0.14(-3.12%)
Mar 24, 2011 4.171 4.460 4.162 4.410 193,977,520 +0.33(+7.97%)
Mar 23, 2011 3.995 4.096 3.908 4.084 85,291,872 +0.08(+2.09%)
Mar 22, 2011 4.061 4.100 3.983 4.001 78,312,616 -0.07(-1.77%)
Mar 21, 2011 4.087 4.169 4.032 4.073 81,946,816 +0.03(+0.79%)
Mar 18, 2011 4.160 4.174 4.036 4.041 96,690,896 -0.06(-1.34%)
Mar 17, 2011 4.128 4.135 3.944 4.096 135,008,832 +0.08(+1.88%)
Mar 16, 2011 4.013 4.208 3.967 4.020 160,843,632 -0.03(-0.74%)
Mar 15, 2011 3.970 4.119 3.901 4.050 136,764,512 -0.12(-2.97%)
Mar 14, 2011 4.171 4.277 4.105 4.174 109,380,152 +0.03(+0.83%)
Mar 11, 2011 4.143 4.254 4.050 4.139 162,109,328 +0.03(+0.73%)
Mar 10, 2011 4.288 4.321 4.105 4.110 187,709,776 -0.28(-6.37%)
Mar 09, 2011 4.470 4.513 4.350 4.389 143,786,800 -0.09(-2.10%)
Mar 08, 2011 4.745 4.770 4.385 4.483 212,270,528 -0.21(-4.49%)
Mar 07, 2011 4.795 4.811 4.575 4.694 111,093,560 -0.07(-1.37%)
Mar 04, 2011 4.791 4.839 4.708 4.760 104,639,528 -0.03(-0.55%)
Mar 03, 2011 4.869 4.896 4.642 4.786 173,657,088 +0.03(+0.58%)
Mar 02, 2011 4.958 5.052 4.644 4.759 187,251,104 -0.21(-4.16%)
Mar 01, 2011 5.206 5.272 4.965 4.965 107,605,256 -0.23(-4.46%)
Feb 28, 2011 5.389 5.392 5.077 5.197 98,515,352 -0.11(-1.99%)
Feb 25, 2011 5.334 5.389 5.261 5.302 84,561,056 +0.11(+2.07%)
Feb 24, 2011 5.096 5.284 5.059 5.194 135,803,232 +0.12(+2.44%)
Feb 23, 2011 5.323 5.373 4.995 5.070 162,539,392 -0.25(-4.74%)
Feb 22, 2011 5.685 5.701 5.304 5.323 152,165,488 -0.55(-9.44%)
Feb 18, 2011 5.857 5.951 5.786 5.878 152,023,168 -0.01(-0.19%)
Feb 17, 2011 5.210 5.965 5.185 5.889 378,196,960 +0.53(+9.84%)
Feb 16, 2011 5.240 5.437 5.222 5.362 142,025,456 +0.19(+3.68%)
Feb 15, 2011 5.309 5.327 5.148 5.171 96,617,064 -0.13(-2.42%)
Feb 14, 2011 5.447 5.619 5.279 5.300 140,290,320 -0.08(-1.53%)
Feb 11, 2011 5.215 5.552 5.130 5.382 148,179,872 +0.15(+2.85%)
Feb 10, 2011 5.222 5.323 5.183 5.233 113,570,032 -0.11(-2.02%)
Feb 09, 2011 5.495 5.550 5.242 5.341 139,215,312 -0.13(-2.44%)
Feb 08, 2011 5.648 5.684 5.449 5.475 117,363,928 -0.17(-2.96%)
Feb 07, 2011 5.807 5.832 5.621 5.642 101,783,104 -0.25(-4.16%)
Feb 04, 2011 5.836 5.933 5.813 5.887 95,158,040 +0.13(+2.29%)
Feb 03, 2011 5.875 5.875 5.630 5.755 112,368,784 -0.11(-1.90%)
Feb 02, 2011 5.580 6.002 5.580 5.866 175,095,408 +0.25(+4.54%)
Feb 01, 2011 5.534 5.653 5.497 5.612 71,319,968 +0.13(+2.30%)
Jan 31, 2011 5.458 5.561 5.369 5.486 81,720,552 +0.04(+0.67%)
Jan 28, 2011 5.625 5.719 5.320 5.449 119,346,752 -0.16(-2.91%)
Jan 27, 2011 5.708 5.722 5.504 5.612 71,679,688 -0.02(-0.28%)
Jan 26, 2011 5.554 5.733 5.515 5.628 117,094,688 +0.13(+2.38%)
Jan 25, 2011 5.646 5.706 5.460 5.497 118,381,696 -0.17(-3.07%)
Jan 24, 2011 5.330 5.745 5.270 5.671 224,231,024 +0.58(+11.30%)
Jan 21, 2011 5.199 5.272 5.087 5.095 80,607,648 -0.05(-0.94%)
Jan 20, 2011 5.089 5.174 4.997 5.144 121,158,824 +0.00(+0.08%)
Jan 19, 2011 5.286 5.412 5.128 5.139 130,518,584 -0.14(-2.71%)
Jan 18, 2011 5.336 5.373 5.153 5.283 197,172,032 -0.13(-2.35%)
Jan 14, 2011 5.272 5.499 5.240 5.410 173,915,648 +0.05(+0.85%)
Jan 13, 2011 5.297 5.467 5.132 5.364 293,813,312 +0.01(+0.16%)
Jan 12, 2011 4.660 5.359 4.644 5.355 373,873,376 +0.70(+14.98%)
Jan 11, 2011 4.795 4.841 4.557 4.658 295,548,256 -0.07(-1.56%)
Jan 10, 2011 4.474 4.740 4.440 4.731 189,870,976 +0.17(+3.83%)
Jan 07, 2011 4.383 4.571 4.284 4.557 281,297,280 +0.12(+2.79%)
Jan 06, 2011 3.995 4.435 3.983 4.433 380,695,904 +0.54(+13.84%)
Jan 05, 2011 3.683 3.899 3.646 3.894 155,310,784 +0.28(+7.67%)
Jan 04, 2011 3.635 3.651 3.536 3.617 71,009,784 -0.01(-0.32%)
Jan 03, 2011 3.559 3.662 3.555 3.628 89,093,976 +0.10(+2.73%)
Dec 31, 2010 3.440 3.536 3.435 3.532 42,656,996 +0.09(+2.74%)
Dec 30, 2010 3.422 3.458 3.410 3.438 19,021,302 +0.01(+0.33%)
Dec 29, 2010 3.424 3.451 3.394 3.426 19,367,404 +0.00(+0.00%)
Dec 28, 2010 3.440 3.463 3.406 3.426 21,176,770 -0.01(-0.40%)
Dec 27, 2010 3.412 3.465 3.350 3.440 27,852,748 +0.02(+0.54%)
Dec 23, 2010 3.447 3.447 3.408 3.422 29,846,178 -0.03(-0.73%)
Dec 22, 2010 3.403 3.451 3.371 3.447 52,106,996 +0.04(+1.08%)
Dec 21, 2010 3.314 3.410 3.312 3.410 50,904,164 +0.13(+3.91%)
Dec 20, 2010 3.307 3.323 3.279 3.282 37,510,000 -0.01(-0.42%)
Dec 17, 2010 3.279 3.314 3.240 3.295 64,695,580 +0.02(+0.58%)
Dec 16, 2010 3.307 3.325 3.268 3.277 68,882,800 +0.00(+0.12%)
Dec 15, 2010 3.353 3.394 3.268 3.273 68,043,736 -0.07(-2.21%)
Dec 14, 2010 3.406 3.467 3.341 3.346 82,322,848 +0.01(+0.16%)
Dec 13, 2010 3.442 3.449 3.332 3.341 66,403,268 -0.09(-2.54%)
Dec 10, 2010 3.408 3.461 3.399 3.428 49,263,596 +0.02(+0.57%)
Dec 09, 2010 3.383 3.431 3.334 3.408 102,735,416 -0.06(-1.64%)
Dec 08, 2010 3.431 3.502 3.406 3.465 66,852,932 +0.03(+0.87%)
Dec 07, 2010 3.406 3.516 3.399 3.435 111,798,224 +0.11(+3.22%)
Dec 06, 2010 3.403 3.410 3.314 3.328 47,793,988 -0.06(-1.88%)
Dec 03, 2010 3.282 3.392 3.275 3.392 66,074,676 +0.09(+2.85%)
Dec 02, 2010 3.259 3.318 3.256 3.298 57,702,476 +0.04(+1.20%)
Dec 01, 2010 3.183 3.278 3.178 3.259 68,300,848 +0.14(+4.42%)
Nov 30, 2010 3.105 3.137 3.064 3.121 78,591,808 -0.03(-1.03%)
Nov 29, 2010 3.105 3.165 3.091 3.153 51,039,324 +0.03(+1.10%)
Nov 26, 2010 3.156 3.174 3.119 3.119 15,601,941 -0.04(-1.23%)
Nov 24, 2010 3.114 3.158 3.158 3.158 43,373,396 +0.08(+2.46%)
Nov 23, 2010 3.119 3.151 3.059 3.082 49,910,100 -0.07(-2.33%)
Nov 22, 2010 3.133 3.174 3.105 3.156 50,231,496 +0.00(+0.06%)
Nov 19, 2010 3.048 3.165 3.043 3.154 78,120,304 +0.10(+3.24%)
Nov 18, 2010 3.002 3.084 3.002 3.055 108,259,312 +0.09(+3.10%)
Nov 17, 2010 2.912 2.997 2.885 2.963 60,149,740 +0.05(+1.63%)
Nov 16, 2010 2.954 2.995 2.910 2.915 80,599,856 -0.09(-2.96%)
Nov 15, 2010 3.055 3.098 2.997 3.004 79,966,784 -0.04(-1.20%)
Nov 12, 2010 3.002 3.137 2.988 3.041 233,568,608 +0.15(+5.15%)
Nov 11, 2010 2.853 2.940 2.814 2.892 117,957,312 -0.03(-1.01%)
Nov 10, 2010 2.908 2.922 2.867 2.922 56,797,984 +0.03(+1.19%)
Nov 09, 2010 2.903 2.926 2.871 2.887 69,147,496 -0.02(-0.53%)
Nov 08, 2010 2.890 2.929 2.867 2.903 65,970,088 +0.01(+0.42%)
Nov 05, 2010 2.864 2.917 2.851 2.891 80,147,024 +0.05(+1.65%)
Nov 04, 2010 2.867 2.896 2.839 2.844 76,240,040 +0.00(+0.16%)
Nov 03, 2010 2.837 2.857 2.763 2.839 73,229,848 +0.02(+0.77%)
Nov 02, 2010 2.773 2.864 2.757 2.817 63,340,956 +0.06(+2.04%)
Nov 01, 2010 2.775 2.818 2.738 2.761 51,663,600 +0.00(+0.16%)
Oct 29, 2010 2.759 2.786 2.729 2.757 60,492,508 -0.01(-0.24%)
Oct 28, 2010 2.798 2.807 2.738 2.763 76,798,240 +0.00(+0.08%)
Oct 27, 2010 2.697 2.770 2.690 2.761 54,161,816 +0.03(+1.09%)
Oct 25, 2010 2.727 2.751 2.701 2.731 73,380,352 +0.03(+0.93%)
Oct 22, 2010 2.559 2.727 2.532 2.706 144,202,240 +0.16(+6.40%)
Oct 21, 2010 2.591 2.596 2.504 2.543 110,405,400 -0.05(-1.77%)
Oct 20, 2010 2.591 2.660 2.546 2.589 83,237,864 +0.00(+0.02%)
Oct 19, 2010 2.548 2.607 2.527 2.589 94,367,920 -0.02(-0.64%)
Oct 18, 2010 2.591 2.617 2.546 2.605 48,855,208 +0.02(+0.62%)
Oct 15, 2010 2.601 2.630 2.559 2.589 69,769,328 +0.03(+1.16%)
Oct 14, 2010 2.603 2.607 2.548 2.559 65,225,004 -0.04(-1.59%)
Oct 13, 2010 2.568 2.637 2.541 2.601 105,605,048 +0.07(+2.95%)
Oct 12, 2010 2.458 2.539 2.438 2.526 65,923,152 +0.05(+1.90%)
Oct 11, 2010 2.502 2.523 2.468 2.479 48,258,284 -0.01(-0.46%)
Oct 08, 2010 2.445 2.511 2.410 2.491 77,090,680 +0.04(+1.50%)
Oct 07, 2010 2.484 2.486 2.380 2.454 83,012,520 -0.02(-0.74%)
Oct 06, 2010 2.596 2.607 2.447 2.472 115,294,440 -0.12(-4.77%)
Oct 05, 2010 2.633 2.637 2.589 2.596 82,151,440 +0.02(+0.71%)
Oct 04, 2010 2.578 2.621 2.525 2.578 81,705,704 -0.03(-0.97%)
Oct 01, 2010 2.718 2.722 2.582 2.603 108,946,648 -0.08(-2.84%)
Sep 30, 2010 2.759 2.790 2.656 2.679 85,862,616 -0.05(-1.67%)
Sep 29, 2010 2.720 2.805 2.695 2.724 106,278,088 -0.02(-0.76%)
Sep 28, 2010 2.754 2.784 2.697 2.745 78,837,920 -0.01(-0.20%)
Sep 27, 2010 2.832 2.834 2.715 2.751 108,957,200 -0.06(-2.16%)
Sep 24, 2010 2.724 2.821 2.704 2.812 118,495,296 +0.15(+5.51%)
Sep 23, 2010 2.642 2.747 2.619 2.665 135,256,160 +0.05(+2.02%)
Sep 22, 2010 2.580 2.635 2.564 2.612 109,010,112 +0.02(+0.89%)
Sep 21, 2010 2.442 2.630 2.442 2.589 194,003,536 +0.13(+5.42%)
Sep 20, 2010 2.419 2.465 2.396 2.456 48,315,476 +0.04(+1.52%)
Sep 17, 2010 2.447 2.449 2.413 2.419 45,447,020 -0.00(-0.09%)
Sep 15, 2010 2.394 2.424 2.362 2.422 60,564,764 +0.00(+0.19%)
Sep 14, 2010 2.419 2.449 2.396 2.417 76,083,232 -0.02(-0.94%)
Sep 13, 2010 2.351 2.470 2.349 2.440 110,735,352 +0.13(+5.66%)
Sep 10, 2010 2.351 2.357 2.289 2.309 66,421,000 -0.03(-1.08%)
Sep 09, 2010 2.396 2.399 2.305 2.335 75,742,632 -0.03(-1.36%)
Sep 08, 2010 2.296 2.383 2.270 2.367 133,365,712 +0.08(+3.30%)
Sep 07, 2010 2.263 2.344 2.259 2.291 98,060,536 +0.02(+0.92%)
Sep 03, 2010 2.247 2.277 2.220 2.270 61,769,276 +0.08(+3.44%)
Sep 02, 2010 2.163 2.202 2.142 2.195 65,003,908 +0.04(+1.80%)
Sep 01, 2010 2.172 2.199 2.143 2.156 92,818,768 +0.02(+0.82%)
Aug 31, 2010 2.179 2.247 2.133 2.138 101,542,968 -0.07(-3.27%)
Aug 30, 2010 2.293 2.312 2.211 2.211 65,715,024 -0.11(-4.74%)
Aug 27, 2010 2.261 2.339 2.204 2.321 115,629,488 +0.07(+3.27%)
Aug 26, 2010 2.305 2.330 2.247 2.247 71,686,816 -0.03(-1.21%)
Aug 25, 2010 2.204 2.293 2.192 2.275 82,581,272 +0.05(+2.06%)
Aug 24, 2010 2.179 2.252 2.174 2.229 69,808,464 -0.02(-1.02%)
Aug 23, 2010 2.293 2.351 2.245 2.252 81,373,080 -0.03(-1.50%)
Aug 20, 2010 2.250 2.341 2.247 2.286 142,297,408 +0.02(+0.91%)
Aug 19, 2010 2.160 2.273 2.149 2.266 175,966,512 +0.13(+6.01%)
Aug 18, 2010 2.119 2.156 2.105 2.137 37,830,252 +0.01(+0.54%)
Aug 17, 2010 2.119 2.165 2.098 2.126 52,460,092 +0.03(+1.31%)
Aug 16, 2010 2.124 2.167 2.071 2.098 88,741,872 -0.06(-2.56%)
Aug 13, 2010 2.121 2.183 2.117 2.153 195,979,792 +0.10(+4.79%)
Aug 12, 2010 2.000 2.101 1.984 2.055 144,239,872 +0.02(+0.88%)
Aug 11, 2010 2.075 2.075 2.030 2.037 86,709,040 -0.08(-3.90%)
Aug 10, 2010 2.174 2.179 2.110 2.120 84,174,392 -0.09(-4.12%)
Aug 09, 2010 2.213 2.215 2.157 2.211 50,849,968 +0.02(+0.94%)
Aug 06, 2010 2.156 2.213 2.137 2.190 80,688,256 +0.03(+1.17%)
Aug 05, 2010 2.144 2.169 2.105 2.165 87,274,872 +0.03(+1.29%)
Aug 04, 2010 2.069 2.144 2.059 2.137 93,260,656 +0.09(+4.25%)
Aug 03, 2010 2.089 2.091 2.034 2.050 104,108,992 -0.06(-2.61%)
Aug 02, 2010 2.144 2.153 2.096 2.105 99,863,760 -0.00(-0.11%)
Jul 30, 2010 2.078 2.144 2.046 2.108 107,343,608 +0.01(+0.66%)
Jul 29, 2010 2.156 2.202 2.080 2.094 290,241,408 -0.23(-9.87%)
Jul 28, 2010 2.360 2.401 2.316 2.323 143,177,296 -0.08(-3.15%)
Jul 27, 2010 2.426 2.431 2.369 2.399 74,394,840 -0.02(-0.85%)
Jul 26, 2010 2.369 2.429 2.332 2.419 74,386,016 +0.04(+1.83%)
Jul 23, 2010 2.415 2.417 2.353 2.376 89,130,048 -0.04(-1.71%)
Jul 22, 2010 2.403 2.442 2.390 2.417 50,383,164 +0.04(+1.64%)
Jul 21, 2010 2.481 2.484 2.355 2.378 68,102,368 -0.08(-3.27%)
Jul 20, 2010 2.337 2.472 2.316 2.458 126,498,928 +0.06(+2.49%)
Jul 19, 2010 2.337 2.408 2.321 2.399 86,983,312 +0.09(+4.08%)
Jul 16, 2010 2.458 2.465 2.296 2.305 140,475,888 -0.15(-6.25%)
Jul 15, 2010 2.532 2.534 2.429 2.458 103,839,752 -0.07(-2.81%)
Jul 14, 2010 2.614 2.633 2.493 2.529 147,732,688 +0.03(+1.01%)
Jul 13, 2010 2.456 2.520 2.442 2.504 77,779,808 +0.09(+3.61%)
Jul 12, 2010 2.374 2.447 2.371 2.417 61,616,620 +0.04(+1.84%)
Jul 09, 2010 2.376 2.390 2.344 2.374 62,317,784 +0.01(+0.39%)
Jul 08, 2010 2.454 2.456 2.335 2.364 85,387,208 -0.07(-3.01%)
Jul 07, 2010 2.335 2.452 2.330 2.438 66,324,016 +0.11(+4.83%)
Jul 06, 2010 2.341 2.417 2.305 2.325 77,619,232 -0.03(-1.07%)
Jul 02, 2010 2.390 2.394 2.270 2.351 80,358,152 -0.03(-1.25%)
Jul 01, 2010 2.348 2.396 2.277 2.380 80,343,960 +0.04(+1.67%)
Jun 30, 2010 2.408 2.433 2.341 2.341 67,922,568 -0.06(-2.58%)
Jun 29, 2010 2.491 2.493 2.387 2.403 72,035,680 -0.14(-5.42%)
Jun 25, 2010 2.566 2.568 2.500 2.541 55,320,360 -0.01(-0.27%)
Jun 24, 2010 2.665 2.679 2.539 2.548 79,037,880 -0.13(-4.96%)
Jun 23, 2010 2.676 2.708 2.601 2.681 66,940,936 +0.03(+1.12%)
Jun 22, 2010 2.789 2.823 2.637 2.651 89,124,432 -0.10(-3.75%)
Jun 21, 2010 2.880 2.887 2.729 2.754 63,052,108 -0.07(-2.36%)
Jun 18, 2010 2.818 2.855 2.798 2.821 101,710,736 +0.02(+0.65%)
Jun 17, 2010 2.793 2.809 2.697 2.802 93,650,944 +0.10(+3.82%)
Jun 16, 2010 2.715 2.740 2.663 2.699 39,591,292 -0.03(-1.28%)
Jun 15, 2010 2.635 2.747 2.630 2.734 57,620,092 +0.13(+4.95%)
Jun 14, 2010 2.701 2.706 2.598 2.605 40,888,696 -0.06(-2.15%)
Jun 11, 2010 2.575 2.673 2.568 2.663 48,195,304 +0.06(+2.29%)
Jun 10, 2010 2.552 2.614 2.546 2.603 66,672,588 +0.10(+4.03%)
Jun 09, 2010 2.578 2.646 2.493 2.502 75,998,976 -0.06(-2.42%)
Jun 08, 2010 2.625 2.626 2.497 2.564 105,486,072 -0.07(-2.80%)
Jun 07, 2010 2.786 2.805 2.626 2.638 62,923,708 -0.14(-4.90%)
Jun 04, 2010 2.828 2.878 2.759 2.774 73,197,712 -0.14(-4.76%)
Jun 03, 2010 2.857 2.919 2.848 2.912 63,921,296 -0.00(-0.16%)
Jun 02, 2010 2.890 2.921 2.870 2.917 70,759,384 +0.03(+1.11%)
Jun 01, 2010 2.972 3.006 2.883 2.885 57,503,600 -0.13(-4.26%)
May 28, 2010 3.096 3.091 2.968 3.013 59,433,148 -0.08(-2.67%)
May 27, 2010 2.997 3.096 2.990 3.096 77,788,216 +0.17(+5.88%)
May 26, 2010 3.027 3.084 2.915 2.924 108,471,704 +0.01(+0.47%)
May 25, 2010 2.745 2.924 2.718 2.910 105,381,256 +0.08(+2.67%)
May 24, 2010 2.910 2.945 2.825 2.834 72,461,184 -0.08(-2.91%)
May 21, 2010 2.775 2.998 2.775 2.919 116,614,880 +0.06(+2.17%)
May 20, 2010 2.798 2.926 2.754 2.857 123,021,384 -0.07(-2.35%)
May 19, 2010 2.867 2.931 2.846 2.926 90,102,144 +0.05(+1.59%)
May 18, 2010 3.004 3.023 2.864 2.880 73,487,656 -0.10(-3.31%)
May 17, 2010 2.977 3.016 2.885 2.979 93,322,304 +0.01(+0.23%)
May 14, 2010 3.133 3.142 2.890 2.972 271,783,552 -0.39(-11.54%)
May 13, 2010 3.353 3.506 3.328 3.360 135,990,912 -0.01(-0.20%)
May 12, 2010 3.325 3.385 3.305 3.367 98,157,456 +0.06(+1.94%)
May 11, 2010 3.362 3.369 3.277 3.302 90,385,944 -0.04(-1.10%)
May 10, 2010 3.332 3.435 3.302 3.339 106,741,672 +0.14(+4.30%)
May 07, 2010 3.286 3.286 3.087 3.201 125,770,632 -0.06(-1.69%)
May 06, 2010 3.302 3.371 2.990 3.256 109,325,416 -0.07(-2.07%)
May 05, 2010 3.339 3.410 3.284 3.325 145,082,528 -0.06(-1.69%)
May 04, 2010 3.509 3.516 3.332 3.383 142,958,240 -0.18(-5.08%)
May 03, 2010 3.621 3.642 3.509 3.564 117,622,776 -0.04(-1.08%)
Apr 30, 2010 3.772 3.779 3.600 3.603 116,451,376 -0.22(-5.65%)
Apr 29, 2010 3.717 3.823 3.662 3.818 107,610,432 +0.11(+3.03%)
Apr 28, 2010 3.697 3.759 3.630 3.706 73,275,192 +0.01(+0.19%)
Apr 27, 2010 3.779 3.818 3.688 3.699 66,138,832 -0.11(-2.83%)
Apr 26, 2010 3.775 3.853 3.768 3.807 53,535,556 +0.04(+0.97%)
Apr 23, 2010 3.811 3.821 3.704 3.770 82,079,072 -0.05(-1.38%)
Apr 22, 2010 3.745 3.834 3.692 3.823 71,615,656 +0.02(+0.42%)
Apr 21, 2010 3.928 3.933 3.761 3.807 97,666,456 -0.10(-2.58%)
Apr 20, 2010 3.922 3.963 3.857 3.908 73,931,800 +0.01(+0.35%)
Apr 19, 2010 3.883 3.905 3.763 3.894 119,314,904 -0.02(-0.47%)
Apr 16, 2010 3.963 3.979 3.825 3.912 209,073,984 -0.22(-5.27%)
Apr 15, 2010 4.114 4.155 4.073 4.130 104,386,984 +0.03(+0.73%)
Apr 14, 2010 4.137 4.158 4.036 4.100 98,135,736 +0.05(+1.25%)
Apr 13, 2010 3.983 4.064 3.967 4.050 70,168,720 +0.08(+2.08%)
Apr 12, 2010 3.901 3.983 3.894 3.967 59,571,744 +0.07(+1.82%)
Apr 09, 2010 3.862 3.910 3.841 3.896 89,130,176 +0.03(+0.65%)
Apr 08, 2010 3.910 3.939 3.850 3.871 113,112,800 -0.06(-1.63%)
Apr 07, 2010 3.885 4.002 3.853 3.935 89,109,520 +0.03(+0.65%)
Apr 06, 2010 3.958 3.967 3.841 3.910 88,118,728 -0.10(-2.46%)
Apr 05, 2010 3.974 4.016 3.970 4.009 45,091,796 +0.06(+1.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.